Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.399753 | ... | ... | 60.800 | 2.300 | 63.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.959996 |
1.32871 | ... | ... | 58.800 | 2.300 | 61.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.914402 |
1.260852 | ... | ... | 56.800 | 2.300 | 59.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.870744 |
1.195904 | ... | ... | 54.800 | 2.300 | 57.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.828844 |
1.133625 | ... | ... | 52.800 | 2.300 | 55.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.788571 |
1.073804 | ... | ... | 50.800 | 2.300 | 53.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.749793 |
1.016251 | ... | ... | 48.800 | 2.300 | 51.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.712378 |
0.960799 | ... | ... | 46.800 | 2.300 | 49.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.676237 |
0.907301 | ... | ... | 44.800 | 2.300 | 47.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.64128 |
0.85562 | ... | ... | 42.800 | 2.300 | 45.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.607407 |
0.805637 | ... | ... | 40.800 | 2.300 | 43.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.574551 |
0.757242 | ... | ... | 38.800 | 2.300 | 41.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.542644 |
0.710335 | ... | ... | 36.800 | 2.300 | 39.100 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.511606 |
0.664826 | ... | ... | 34.800 | 2.300 | 37.100 | 70000 | 0.025 | 0 | 0.025 | ... | ... | 0.51784 |
0.620634 | ... | ... | 32.800 | 2.300 | 35.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.486471 |
0.599007 | ... | ... | 31.800 | 2.300 | 34.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.471074 |
0.577682 | ... | ... | 30.800 | 2.300 | 33.100 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 0.455854 |
0.55665 | ... | ... | 29.800 | 2.300 | 32.100 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.44081 |
0.535903 | ... | ... | 28.800 | 2.300 | 31.100 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.425935 |
0.515433 | ... | ... | 27.800 | 2.300 | 30.100 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.411224 |
0.495233 | ... | ... | 26.800 | 2.300 | 29.100 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.396665 |
0.475295 | ... | ... | 25.800 | 2.300 | 28.100 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.382256 |
0.455613 | ... | ... | 24.800 | 2.300 | 27.100 | 80000 | 0.050 | 0 | 0.050 | ... | ... | 0.401302 |
0.43618 | ... | ... | 23.800 | 2.300 | 26.100 | 81000 | 0.050 | 0 | 0.050 | ... | ... | 0.386129 |
0.41699 | ... | ... | 22.825 | 2.275 | 25.100 | 82000 | 0.050 | 0 | 0.050 | ... | ... | 0.371093 |
0.411936 | ... | ... | 21.825 | 2.300 | 24.125 | 83000 | 0.050 | 0 | 0.050 | ... | ... | 0.356188 |
0.393093 | ... | ... | 20.825 | 2.300 | 23.125 | 84000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.34141 |
0.374475 | ... | ... | 19.825 | 2.300 | 22.125 | 85000 | 0.075 | 0 | 0.075 | ... | ... | 0.346436 |
0.356074 | ... | ... | 18.850 | 2.275 | 21.125 | 86000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | 0.331195 |
0.349604 | ... | ... | 17.850 | 2.300 | 20.150 | 87000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.316062 |
0.33145 | ... | ... | 16.875 | 2.275 | 19.150 | 88000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | 0.315192 |
0.313491 | 16.250 | 16.250 | 15.875 | 2.275 | 18.150 | 89000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 0.299707 |
0.305647 | 16.925 | 16.925 | 14.900 | 2.275 | 17.175 | 90000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.295514 |
0.287848 | ... | ... | 13.925 | 2.250 | 16.175 | 91000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.27973 |
0.278788 | 15.050 | 13.675 | 12.950 | 2.250 | 15.200 | 92000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | 0.273162 |
0.268731 | ... | ... | 11.975 | 2.250 | 14.225 | 93000 | 0.175 | -0.050 | 0.225 | 0.175 | 0.175 | 0.265056 |
0.257805 | 13.275 | 13.275 | 11.025 | 2.225 | 13.250 | 94000 | 0.200 | -0.050 | 0.250 | 0.200 | 0.200 | 0.255698 |
0.246101 | 11.525 | 11.525 | 10.075 | 2.200 | 12.275 | 95000 | 0.225 | -0.075 | 0.300 | 0.250 | 0.250 | 0.245271 |
0.239069 | ... | ... | 9.125 | 2.200 | 11.325 | 96000 | 0.250 | -0.100 | 0.350 | 0.300 | 0.250 | 0.233901 |
0.225521 | ... | ... | 8.200 | 2.150 | 10.350 | 97000 | 0.300 | -0.125 | 0.425 | 0.350 | 0.350 | 0.226564 |
0.215728 | ... | ... | 7.300 | 2.100 | 9.400 | 98000 | 0.350 | -0.175 | 0.525 | 0.400 | 0.375 | 0.217406 |
0.208309 | ... | ... | 6.425 | 2.050 | 8.475 | 99000 | 0.400 | -0.250 | 0.650 | 0.450 | 0.450 | 0.206683 |
0.202087 | 7.175 | 7.150 | 5.575 | 2 | 7.575 | 100000 | 0.500 | -0.300 | 0.800 | 0.650 | 0.525 | 0.201252 |
0.196196 | 6.675 | 6.675 | 4.775 | 1.925 | 6.700 | 101000 | 0.625 | -0.375 | 1 | 0.675 | 0.600 | 0.195973 |
0.190028 | 5.900 | 4.600 | 4.025 | 1.825 | 5.850 | 102000 | 0.775 | -0.475 | 1.250 | 1.100 | 0.725 | 0.190283 |
0.185445 | 4.475 | 4.475 | 3.350 | 1.700 | 5.050 | 103000 | 0.975 | -0.575 | 1.550 | 1.175 | 0.925 | 0.186079 |
0.181481 | 4.325 | 3.200 | 2.725 | 1.575 | 4.300 | 104000 | 1.200 | -0.750 | 1.950 | 1.575 | 1.150 | 0.180332 |
0.177491 | 3.600 | 2.550 | 2.200 | 1.400 | 3.600 | 105000 | 1.500 | -0.900 | 2.400 | 2.250 | 1.425 | 0.176766 |
0.173013 | 3 | 2.100 | 1.750 | 1.200 | 2.950 | 106000 | 1.875 | -1.050 | 2.925 | 2.500 | 1.950 | 0.174514 |
0.17131 | 2.350 | 1.650 | 1.350 | 1.050 | 2.400 | 107000 | 2.300 | -1.250 | 3.550 | 2.400 | 2.225 | 0.171277 |
0.17022 | 2 | 1.175 | 1.050 | 0.875 | 1.925 | 108000 | 2.800 | -1.425 | 4.225 | 3.200 | 3.200 | 0.168676 |
0.167884 | 1.500 | 1.150 | 0.800 | 0.700 | 1.500 | 109000 | 3.400 | -1.575 | 4.975 | ... | ... | 0.168523 |
0.168298 | 1.200 | 0.650 | 0.600 | 0.575 | 1.175 | 110000 | 4.075 | -1.700 | 5.775 | ... | ... | 0.169337 |
0.168067 | 0.750 | 0.650 | 0.450 | 0.450 | 0.900 | 111000 | 4.800 | -1.825 | 6.625 | 4.725 | 4.725 | 0.169597 |
0.170071 | 0.700 | 0.450 | 0.350 | 0.350 | 0.700 | 112000 | 5.575 | -1.950 | 7.525 | ... | ... | 0.169736 |
0.170331 | 0.500 | 0.500 | 0.275 | 0.250 | 0.525 | 113000 | 6.425 | -2.025 | 8.450 | ... | ... | 0.173282 |
0.172195 | 0.450 | 0.425 | 0.200 | 0.200 | 0.400 | 114000 | 7.275 | -2.100 | 9.375 | ... | ... | 0.172919 |
0.173633 | 0.225 | 0.225 | 0.150 | 0.150 | 0.300 | 115000 | 8.175 | -2.150 | 10.325 | ... | ... | 0.175179 |
0.175411 | ... | ... | 0.125 | 0.100 | 0.225 | 116000 | 9.100 | -2.175 | 11.275 | ... | ... | 0.178077 |
0.178832 | ... | ... | 0.100 | 0.075 | 0.175 | 117000 | 10.050 | -2.200 | 12.250 | ... | ... | 0.182941 |
0.179106 | ... | ... | 0.075 | 0.050 | 0.125 | 118000 | 11 | -2.225 | 13.225 | ... | ... | 0.185353 |
0.183506 | ... | ... | 0.050 | 0.050 | 0.100 | 119000 | 11.950 | -2.275 | 14.225 | ... | ... | 0.184355 |
0.185655 | ... | ... | 0.050 | 0.025 | 0.075 | 120000 | 12.925 | -2.300 | 15.225 | ... | ... | 0.188481 |
0.184467 | ... | ... | 0.025 | 0.025 | 0.050 | 121000 | 13.925 | -2.275 | 16.200 | ... | ... | 0.20147 |
0.194859 | ... | ... | 0.025 | 0.025 | 0.050 | 122000 | 14.900 | -2.300 | 17.200 | ... | ... | 0.203281 |
0.186357 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 15.900 | -2.300 | 18.200 | ... | ... | 0.216025 |
0.195725 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 16.900 | -2.300 | 19.200 | ... | ... | 0.228668 |
0.204953 | ... | ... | 0.025 | 0 | 0.025 | 125000 | 17.900 | -2.300 | 20.200 | ... | ... | 0.241209 |
0.214059 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 18.900 | -2.300 | 21.200 | ... | ... | 0.253652 |
0.223041 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 19.900 | -2.300 | 22.200 | ... | ... | 0.265998 |
0.2319 | ... | ... | 0.013 | 0.013 | 0.025 | 128000 | 20.900 | -2.300 | 23.200 | ... | ... | 0.278248 |
0.240649 | ... | ... | 0.013 | 0.013 | 0.025 | 129000 | 21.900 | -2.300 | 24.200 | ... | ... | 0.290403 |
0.230374 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 22.900 | -2.300 | 25.200 | ... | ... | 0.302466 |
0.238396 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 23.900 | -2.300 | 26.200 | ... | ... | 0.314438 |
0.246322 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 24.900 | -2.300 | 27.200 | ... | ... | 0.326319 |
0.261916 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 26.900 | -2.300 | 29.200 | ... | ... | 0.349818 |
0.277168 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 28.900 | -2.300 | 31.200 | ... | ... | 0.372974 |
0.292099 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.900 | -2.300 | 33.200 | ... | ... | 0.395797 |
0.306728 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.900 | -2.300 | 35.200 | ... | ... | 0.418297 |
0.321066 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.900 | -2.300 | 37.200 | ... | ... | 0.440482 |
0.335131 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.900 | -2.300 | 39.200 | ... | ... | 0.462363 |
0.348926 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.900 | -2.300 | 41.200 | ... | ... | 0.483947 |
0.36247 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.900 | -2.300 | 43.200 | ... | ... | 0.505244 |
0.375778 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.900 | -2.300 | 45.200 | ... | ... | 0.52626 |
0.388853 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.900 | -2.300 | 47.200 | ... | ... | 0.547005 |
0.401695 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.900 | -2.300 | 49.200 | ... | ... | 0.567484 |
0.414323 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.900 | -2.300 | 51.200 | ... | ... | 0.587705 |
0.426751 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.900 | -2.300 | 53.200 | ... | ... | 0.607674 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.